Fast Radius Inc (FSRD) Historical Stock Data

0.02 ↑0.00 (0.00%)

As of November 17, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, FSRD is up 0.19% a day on average. There have been 14 days where Fast Radius Inc closed green and 16 days where FSRD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-13	0.02	0.02	↑$0.00 (0.00%)	0.02	0.02	485.41K
2023-01-06	0.01	0.01	↓$0.00 (-9.09%)	0.01	0.01	375.54K
2022-12-30	0.01	0.01	↑$0.00 (10.00%)	0.01	0.01	323.89K
2022-12-23	0.01	0.01	↑$0.00 (27.27%)	0.01	0.02	454.21K
2022-12-16	0.02	0.02	↓$0.00 (-11.11%)	0.01	0.02	1.27M
2022-12-12	0.04	0.02	↓$0.02 (-42.31%)	0.01	0.04	6.93M
2022-12-09	0.09	0.05	↓$0.04 (-41.38%)	0.03	0.10	2.60M
2022-12-06	0.11	0.12	↑$0.01 (9.70%)	0.11	0.14	154.34K
2022-12-02	0.10	0.11	↑$0.01 (7.53%)	0.10	0.11	180.71K
2022-11-23	0.13	0.13	↑$0.00 (0.85%)	0.12	0.15	1.27M
2022-11-21	0.10	0.11	↑$0.01 (5.10%)	0.09	0.12	3.17M
2022-11-18	0.05	0.09	↑$0.05 (105.64%)	0.04	0.15	7.11M
2022-11-17	0.16	0.14	↓$0.02 (-14.79%)	0.12	0.16	31.59M
2022-11-16	0.15	0.21	↑$0.06 (41.41%)	0.15	0.25	180.63M
2022-11-15	0.19	0.10	↓$0.09 (-46.14%)	0.09	0.19	12.98M
2022-11-14	0.19	0.20	↑$0.00 (2.52%)	0.19	0.21	3.62M
2022-11-11	0.28	0.24	↓$0.03 (-11.64%)	0.18	0.31	26.62M
2022-11-10	0.17	0.26	↑$0.09 (55.98%)	0.17	0.33	106.78M
2022-11-09	0.15	0.10	↓$0.05 (-33.59%)	0.09	0.16	4.75M
2022-11-08	0.17	0.17	↓$0.00 (-1.78%)	0.15	0.19	3.93M
2022-11-07	0.31	0.29	↓$0.02 (-6.61%)	0.28	0.31	56.31K
2022-11-04	0.34	0.31	↓$0.03 (-10.07%)	0.31	0.34	64.43K
2022-11-03	0.31	0.30	↓$0.01 (-1.71%)	0.29	0.31	49.31K
2022-11-02	0.32	0.30	↓$0.02 (-5.92%)	0.30	0.32	53.68K
2022-11-01	0.30	0.31	↑$0.01 (3.51%)	0.28	0.32	141.70K
2022-10-31	0.30	0.29	↓$0.02 (-5.44%)	0.28	0.30	149.06K
2022-10-28	0.28	0.29	↑$0.01 (2.75%)	0.28	0.30	108.61K
2022-10-27	0.33	0.28	↓$0.05 (-16.18%)	0.26	0.33	337.96K
2022-10-26	0.30	0.31	↑$0.01 (2.73%)	0.30	0.33	189.48K
2022-10-25	0.37	0.33	↓$0.04 (-11.56%)	0.32	0.38	506.56K